3223 (株)エスエルディー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 896 | 897 | 890 | 897 | 3,300 | 897 |
| 2024-11-20 | 900 | 900 | 896 | 896 | 500 | 896 |
| 2024-11-19 | 900 | 900 | 890 | 900 | 1,600 | 900 |
| 2024-11-18 | 897 | 898 | 896 | 896 | 400 | 896 |
| 2024-11-15 | 893 | 893 | 890 | 892 | 900 | 892 |
| 2024-11-14 | 899 | 899 | 892 | 892 | 800 | 892 |
| 2024-11-13 | 892 | 898 | 892 | 898 | 1,200 | 898 |
| 2024-11-12 | 892 | 897 | 891 | 891 | 1,500 | 891 |
| 2024-11-11 | 890 | 894 | 889 | 892 | 1,100 | 892 |
| 2024-11-08 | 885 | 885 | 881 | 881 | 400 | 881 |
| 2024-11-07 | 890 | 890 | 881 | 889 | 1,100 | 889 |
| 2024-11-06 | 886 | 886 | 881 | 881 | 1,400 | 881 |
| 2024-11-05 | 891 | 891 | 878 | 885 | 900 | 885 |
| 2024-11-01 | 892 | 892 | 878 | 891 | 1,800 | 891 |
| 2024-10-31 | 890 | 894 | 883 | 883 | 1,200 | 883 |
| 2024-10-30 | 878 | 897 | 878 | 888 | 3,400 | 888 |
| 2024-10-29 | 869 | 874 | 869 | 872 | 700 | 872 |
| 2024-10-28 | 871 | 874 | 868 | 868 | 900 | 868 |
| 2024-10-25 | 880 | 880 | 866 | 871 | 3,200 | 871 |
| 2024-10-24 | 888 | 888 | 877 | 884 | 1,000 | 884 |
| 2024-10-23 | 883 | 898 | 880 | 888 | 700 | 888 |
| 2024-10-22 | 883 | 886 | 880 | 884 | 900 | 884 |
| 2024-10-21 | 920 | 920 | 874 | 882 | 23,900 | 882 |
| 2024-10-18 | 897 | 958 | 897 | 926 | 10,500 | 926 |
| 2024-10-17 | 910 | 919 | 897 | 897 | 2,800 | 897 |
| 2024-10-16 | 937 | 937 | 880 | 905 | 16,200 | 905 |
| 2024-10-15 | 947 | 952 | 935 | 952 | 2,600 | 952 |
| 2024-10-11 | 938 | 966 | 934 | 942 | 8,600 | 942 |
| 2024-10-10 | 931 | 939 | 928 | 938 | 3,100 | 938 |
| 2024-10-09 | 921 | 928 | 921 | 928 | 3,200 | 928 |
| 2024-10-08 | 917 | 924 | 914 | 919 | 2,200 | 919 |
| 2024-10-07 | 900 | 910 | 900 | 910 | 4,400 | 910 |
| 2024-10-04 | 880 | 890 | 880 | 890 | 1,700 | 890 |
| 2024-10-03 | 880 | 895 | 880 | 880 | 2,400 | 880 |
| 2024-10-02 | 880 | 880 | 873 | 873 | 700 | 873 |
| 2024-10-01 | 893 | 894 | 878 | 880 | 9,200 | 880 |
| 2024-09-30 | 879 | 894 | 874 | 894 | 2,500 | 894 |
| 2024-09-27 | 870 | 885 | 870 | 885 | 4,700 | 885 |
| 2024-09-26 | 867 | 869 | 859 | 869 | 2,700 | 869 |
| 2024-09-25 | 852 | 852 | 852 | 852 | 400 | 852 |
| 2024-09-24 | 851 | 870 | 843 | 843 | 4,000 | 843 |
| 2024-09-20 | 851 | 856 | 843 | 855 | 14,100 | 855 |
| 2024-09-19 | 840 | 850 | 837 | 849 | 2,200 | 849 |
| 2024-09-18 | 849 | 849 | 840 | 847 | 1,700 | 847 |
| 2024-09-17 | 854 | 858 | 840 | 846 | 2,200 | 846 |
| 2024-09-13 | 854 | 856 | 854 | 854 | 1,000 | 854 |
| 2024-09-12 | 852 | 853 | 852 | 853 | 300 | 853 |
| 2024-09-11 | 878 | 878 | 850 | 850 | 4,600 | 850 |
| 2024-09-10 | 879 | 879 | 873 | 873 | 700 | 873 |
| 2024-09-09 | 876 | 878 | 870 | 870 | 1,200 | 870 |
| 2024-09-06 | 875 | 876 | 874 | 876 | 1,400 | 876 |
| 2024-09-05 | 883 | 897 | 872 | 872 | 2,800 | 872 |
| 2024-09-04 | 893 | 893 | 879 | 881 | 3,900 | 881 |
| 2024-09-03 | 892 | 901 | 891 | 893 | 3,000 | 893 |
| 2024-09-02 | 892 | 899 | 884 | 899 | 3,000 | 899 |
| 2024-08-30 | 879 | 891 | 872 | 890 | 4,400 | 890 |
| 2024-08-29 | 879 | 879 | 871 | 876 | 3,000 | 876 |
| 2024-08-28 | 885 | 889 | 884 | 889 | 1,400 | 889 |
| 2024-08-27 | 886 | 891 | 885 | 886 | 2,400 | 886 |
| 2024-08-26 | 886 | 887 | 879 | 887 | 6,400 | 887 |
| 2024-08-23 | 869 | 885 | 869 | 885 | 3,600 | 885 |
| 2024-08-22 | 857 | 870 | 853 | 870 | 2,700 | 870 |
| 2024-08-21 | 846 | 859 | 846 | 855 | 3,200 | 855 |
| 2024-08-20 | 835 | 851 | 832 | 851 | 5,400 | 851 |
| 2024-08-19 | 829 | 840 | 827 | 834 | 4,600 | 834 |
| 2024-08-16 | 823 | 830 | 815 | 823 | 6,400 | 823 |
| 2024-08-15 | 815 | 830 | 815 | 824 | 7,600 | 824 |
| 2024-08-14 | 821 | 823 | 812 | 823 | 8,700 | 823 |
| 2024-08-13 | 815 | 825 | 810 | 816 | 9,000 | 816 |
| 2024-08-09 | 811 | 830 | 805 | 810 | 7,100 | 810 |
| 2024-08-08 | 814 | 824 | 808 | 822 | 3,800 | 822 |
| 2024-08-07 | 745 | 822 | 745 | 814 | 11,000 | 814 |
| 2024-08-06 | 728 | 767 | 725 | 756 | 23,300 | 756 |
| 2024-08-05 | 838 | 838 | 732 | 732 | 51,100 | 732 |
| 2024-08-02 | 950 | 950 | 881 | 882 | 38,600 | 882 |
| 2024-08-01 | 970 | 970 | 950 | 954 | 6,000 | 954 |
| 2024-07-31 | 967 | 970 | 955 | 970 | 4,300 | 970 |
| 2024-07-30 | 972 | 972 | 969 | 969 | 1,000 | 969 |
| 2024-07-29 | 989 | 991 | 970 | 972 | 2,800 | 972 |
| 2024-07-26 | 958 | 974 | 957 | 974 | 9,600 | 974 |
| 2024-07-25 | 992 | 992 | 972 | 973 | 8,200 | 973 |
| 2024-07-24 | 990 | 994 | 987 | 994 | 5,300 | 994 |
| 2024-07-23 | 994 | 996 | 992 | 992 | 600 | 992 |
| 2024-07-22 | 987 | 992 | 985 | 986 | 5,700 | 986 |
| 2024-07-19 | 1,017 | 1,017 | 987 | 989 | 15,200 | 989 |
| 2024-07-18 | 1,035 | 1,035 | 1,008 | 1,015 | 13,600 | 1,015 |
| 2024-07-17 | 1,063 | 1,063 | 1,008 | 1,019 | 18,200 | 1,019 |
| 2024-07-16 | 1,050 | 1,070 | 1,024 | 1,063 | 29,900 | 1,063 |
| 2024-07-12 | 1,018 | 1,031 | 1,013 | 1,024 | 16,800 | 1,024 |
| 2024-07-11 | 1,004 | 1,014 | 1,000 | 1,012 | 5,500 | 1,012 |
| 2024-07-10 | 1,000 | 1,003 | 996 | 999 | 3,200 | 999 |
| 2024-07-09 | 988 | 999 | 980 | 999 | 6,000 | 999 |
| 2024-07-08 | 980 | 983 | 978 | 983 | 2,300 | 983 |
| 2024-07-05 | 982 | 982 | 979 | 979 | 2,800 | 979 |
| 2024-07-04 | 967 | 982 | 963 | 980 | 8,200 | 980 |
| 2024-07-03 | 962 | 976 | 959 | 962 | 13,400 | 962 |
| 2024-07-02 | 989 | 989 | 955 | 958 | 13,400 | 958 |
| 2024-07-01 | 989 | 993 | 981 | 990 | 3,500 | 990 |
| 2024-06-28 | 985 | 990 | 983 | 984 | 4,400 | 984 |
| 2024-06-27 | 985 | 987 | 982 | 985 | 7,400 | 985 |
| 2024-06-26 | 1,001 | 1,018 | 981 | 982 | 20,500 | 982 |
| 2024-06-25 | 994 | 998 | 988 | 989 | 10,000 | 989 |
| 2024-06-24 | 985 | 998 | 979 | 995 | 10,200 | 995 |
| 2024-06-21 | 977 | 993 | 975 | 983 | 24,900 | 983 |
| 2024-06-20 | 1,014 | 1,079 | 981 | 981 | 93,500 | 981 |
| 2024-06-19 | 1,036 | 1,054 | 994 | 999 | 69,900 | 999 |
| 2024-06-18 | 1,063 | 1,082 | 1,036 | 1,036 | 52,800 | 1,036 |
| 2024-06-17 | 1,142 | 1,151 | 1,062 | 1,093 | 94,800 | 1,093 |
| 2024-06-14 | 1,239 | 1,243 | 1,100 | 1,129 | 314,600 | 1,129 |
| 2024-06-13 | 1,540 | 1,680 | 1,160 | 1,200 | 1,692,900 | 1,200 |
| 2024-06-12 | 1,107 | 1,380 | 1,017 | 1,380 | 880,700 | 1,380 |
| 2024-06-11 | 948 | 1,107 | 948 | 1,080 | 101,100 | 1,080 |
| 2024-06-10 | 961 | 963 | 950 | 957 | 1,900 | 957 |
| 2024-06-07 | 940 | 963 | 940 | 963 | 1,200 | 963 |
| 2024-06-06 | 942 | 944 | 941 | 941 | 700 | 941 |
| 2024-06-05 | 939 | 939 | 936 | 936 | 400 | 936 |
| 2024-06-04 | 935 | 936 | 935 | 935 | 500 | 935 |
| 2024-06-03 | 932 | 935 | 932 | 935 | 600 | 935 |
| 2024-05-31 | 932 | 932 | 932 | 932 | 100 | 932 |
| 2024-05-30 | 950 | 950 | 930 | 930 | 600 | 930 |
| 2024-05-29 | 946 | 950 | 946 | 950 | 1,100 | 950 |
| 2024-05-28 | 935 | 959 | 935 | 944 | 1,200 | 944 |
| 2024-05-27 | 940 | 940 | 933 | 933 | 1,000 | 933 |
| 2024-05-24 | 935 | 935 | 931 | 931 | 800 | 931 |
| 2024-05-23 | 943 | 943 | 935 | 935 | 1,000 | 935 |
| 2024-05-22 | - | - | - | 943 | - | 943 |
| 2024-05-21 | 935 | 943 | 935 | 943 | 600 | 943 |
| 2024-05-20 | 953 | 954 | 944 | 944 | 1,300 | 944 |
| 2024-05-17 | 949 | 949 | 934 | 935 | 1,800 | 935 |
| 2024-05-16 | 940 | 950 | 935 | 949 | 400 | 949 |
| 2024-05-15 | - | - | - | 941 | - | 941 |
| 2024-05-14 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2024-05-13 | - | - | - | 935 | - | 935 |
| 2024-05-10 | 943 | 943 | 935 | 935 | 500 | 935 |
| 2024-05-09 | 945 | 945 | 940 | 940 | 1,400 | 940 |
| 2024-05-08 | 937 | 958 | 937 | 937 | 600 | 937 |
| 2024-05-07 | 963 | 963 | 933 | 933 | 1,600 | 933 |
| 2024-05-02 | 948 | 948 | 948 | 948 | 200 | 948 |
| 2024-05-01 | 960 | 983 | 951 | 951 | 1,400 | 951 |
| 2024-04-30 | 962 | 972 | 951 | 960 | 1,400 | 960 |
| 2024-04-26 | 933 | 947 | 930 | 947 | 1,100 | 947 |
| 2024-04-25 | 935 | 936 | 931 | 931 | 1,700 | 931 |
| 2024-04-24 | 933 | 966 | 933 | 950 | 6,200 | 950 |
| 2024-04-23 | 940 | 940 | 940 | 940 | 600 | 940 |
| 2024-04-22 | 947 | 950 | 947 | 950 | 1,700 | 950 |
| 2024-04-19 | 935 | 935 | 934 | 934 | 700 | 934 |
| 2024-04-18 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2024-04-17 | 945 | 945 | 935 | 935 | 800 | 935 |
| 2024-04-16 | 946 | 946 | 946 | 946 | 600 | 946 |
| 2024-04-15 | 993 | 993 | 950 | 952 | 6,500 | 952 |
| 2024-04-12 | 960 | 987 | 956 | 985 | 9,800 | 985 |
| 2024-04-11 | 945 | 960 | 936 | 960 | 5,700 | 960 |
| 2024-04-10 | 950 | 953 | 942 | 945 | 3,600 | 945 |
| 2024-04-09 | 942 | 960 | 942 | 960 | 2,600 | 960 |
| 2024-04-08 | 946 | 967 | 944 | 944 | 1,400 | 944 |
| 2024-04-05 | 957 | 957 | 944 | 944 | 1,100 | 944 |
| 2024-04-04 | 956 | 966 | 951 | 958 | 1,200 | 958 |
| 2024-04-03 | 955 | 956 | 953 | 956 | 700 | 956 |
| 2024-04-02 | 969 | 970 | 960 | 960 | 1,200 | 960 |
| 2024-04-01 | 969 | 969 | 961 | 964 | 1,400 | 964 |
| 2024-03-29 | 950 | 972 | 946 | 965 | 1,800 | 965 |
| 2024-03-28 | 936 | 955 | 936 | 940 | 2,400 | 940 |
| 2024-03-27 | 946 | 955 | 943 | 946 | 1,800 | 946 |
| 2024-03-26 | 955 | 955 | 943 | 946 | 3,600 | 946 |
| 2024-03-25 | 950 | 955 | 941 | 955 | 3,200 | 955 |
| 2024-03-22 | 935 | 950 | 935 | 950 | 4,100 | 950 |
| 2024-03-21 | 930 | 941 | 930 | 933 | 3,800 | 933 |
| 2024-03-19 | 933 | 937 | 929 | 937 | 1,300 | 937 |
| 2024-03-18 | 931 | 933 | 931 | 932 | 1,500 | 932 |
| 2024-03-15 | 931 | 935 | 929 | 935 | 1,100 | 935 |
| 2024-03-14 | 933 | 938 | 929 | 938 | 1,300 | 938 |
| 2024-03-13 | 934 | 939 | 931 | 933 | 1,300 | 933 |
| 2024-03-12 | 926 | 932 | 926 | 932 | 2,000 | 932 |
| 2024-03-11 | 925 | 929 | 925 | 928 | 4,400 | 928 |
| 2024-03-08 | 928 | 932 | 928 | 932 | 1,400 | 932 |
| 2024-03-07 | 930 | 933 | 925 | 933 | 6,700 | 933 |
| 2024-03-06 | 927 | 933 | 927 | 933 | 2,500 | 933 |
| 2024-03-05 | 928 | 933 | 928 | 933 | 2,000 | 933 |
| 2024-03-04 | 933 | 943 | 928 | 936 | 6,300 | 936 |
| 2024-03-01 | 934 | 934 | 929 | 933 | 5,200 | 933 |
| 2024-02-29 | 936 | 946 | 929 | 933 | 8,200 | 933 |
| 2024-02-28 | 937 | 959 | 927 | 941 | 24,100 | 941 |
| 2024-02-27 | 1,008 | 1,018 | 1,004 | 1,008 | 15,000 | 1,008 |
| 2024-02-26 | 1,000 | 1,010 | 995 | 1,000 | 9,700 | 1,000 |
| 2024-02-22 | 990 | 1,003 | 990 | 1,000 | 6,100 | 1,000 |
| 2024-02-21 | 1,008 | 1,008 | 985 | 1,007 | 7,400 | 1,007 |
| 2024-02-20 | 1,010 | 1,011 | 1,006 | 1,011 | 2,600 | 1,011 |
| 2024-02-19 | 999 | 1,014 | 998 | 1,004 | 3,700 | 1,004 |
| 2024-02-16 | 1,010 | 1,013 | 989 | 998 | 8,900 | 998 |
| 2024-02-15 | 1,016 | 1,016 | 1,005 | 1,008 | 6,600 | 1,008 |
| 2024-02-14 | 1,014 | 1,026 | 1,014 | 1,022 | 2,900 | 1,022 |
| 2024-02-13 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2024-02-09 | 1,024 | 1,029 | 1,019 | 1,021 | 1,700 | 1,021 |
| 2024-02-08 | 1,005 | 1,027 | 1,005 | 1,017 | 3,100 | 1,017 |
| 2024-02-07 | 1,010 | 1,020 | 1,010 | 1,011 | 3,900 | 1,011 |
| 2024-02-06 | 1,036 | 1,036 | 1,010 | 1,010 | 8,300 | 1,010 |
| 2024-02-05 | 1,072 | 1,072 | 1,020 | 1,036 | 10,000 | 1,036 |
| 2024-02-02 | 1,076 | 1,076 | 1,068 | 1,072 | 2,200 | 1,072 |
| 2024-02-01 | 1,079 | 1,079 | 1,068 | 1,069 | 2,800 | 1,069 |
| 2024-01-31 | 1,068 | 1,072 | 1,058 | 1,072 | 4,700 | 1,072 |
| 2024-01-30 | 1,068 | 1,068 | 1,056 | 1,056 | 1,700 | 1,056 |
| 2024-01-29 | 1,040 | 1,066 | 1,040 | 1,052 | 4,900 | 1,052 |
| 2024-01-26 | 1,040 | 1,040 | 1,030 | 1,039 | 1,300 | 1,039 |
| 2024-01-25 | 1,023 | 1,040 | 1,021 | 1,040 | 3,800 | 1,040 |
| 2024-01-24 | 1,013 | 1,023 | 1,002 | 1,021 | 5,200 | 1,021 |
| 2024-01-23 | 1,004 | 1,014 | 1,004 | 1,013 | 2,700 | 1,013 |
| 2024-01-22 | 992 | 1,005 | 991 | 1,004 | 7,000 | 1,004 |
| 2024-01-19 | 993 | 994 | 985 | 991 | 1,800 | 991 |
| 2024-01-18 | 989 | 993 | 981 | 987 | 2,400 | 987 |
| 2024-01-17 | 990 | 997 | 982 | 984 | 2,700 | 984 |
| 2024-01-16 | 999 | 999 | 976 | 991 | 7,200 | 991 |
| 2024-01-15 | 1,000 | 1,029 | 957 | 1,002 | 26,500 | 1,002 |
| 2024-01-12 | 1,032 | 1,080 | 1,032 | 1,073 | 10,900 | 1,073 |
| 2024-01-11 | 1,027 | 1,033 | 1,023 | 1,032 | 6,300 | 1,032 |
| 2024-01-10 | 1,000 | 1,024 | 1,000 | 1,015 | 2,900 | 1,015 |
| 2024-01-09 | 984 | 1,020 | 984 | 1,007 | 11,300 | 1,007 |
| 2024-01-05 | 949 | 985 | 948 | 984 | 7,700 | 984 |
| 2024-01-04 | 926 | 941 | 926 | 941 | 3,800 | 941 |
分割・併合履歴 ： なし
